9980 MRKホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 220 | 225 | 220 | 225 | 176,600 | 225 |
2019-12-27 | 221 | 224 | 220 | 221 | 199,500 | 221 |
2019-12-26 | 215 | 219 | 215 | 218 | 161,900 | 218 |
2019-12-25 | 221 | 221 | 214 | 216 | 167,600 | 216 |
2019-12-24 | 224 | 225 | 218 | 219 | 231,100 | 219 |
2019-12-23 | 226 | 227 | 222 | 223 | 134,900 | 223 |
2019-12-20 | 222 | 224 | 220 | 222 | 124,500 | 222 |
2019-12-19 | 226 | 230 | 220 | 223 | 267,100 | 223 |
2019-12-18 | 221 | 233 | 220 | 225 | 528,500 | 225 |
2019-12-17 | 214 | 220 | 213 | 220 | 220,600 | 220 |
2019-12-16 | 216 | 216 | 213 | 213 | 148,700 | 213 |
2019-12-13 | 210 | 217 | 209 | 217 | 320,200 | 217 |
2019-12-12 | 208 | 211 | 206 | 206 | 128,600 | 206 |
2019-12-11 | 212 | 212 | 207 | 207 | 186,200 | 207 |
2019-12-10 | 214 | 214 | 209 | 212 | 106,600 | 212 |
2019-12-09 | 214 | 216 | 212 | 214 | 150,600 | 214 |
2019-12-06 | 215 | 215 | 210 | 212 | 119,900 | 212 |
2019-12-05 | 216 | 219 | 213 | 214 | 167,200 | 214 |
2019-12-04 | 216 | 222 | 213 | 215 | 346,600 | 215 |
2019-12-03 | 205 | 216 | 203 | 215 | 376,800 | 215 |
2019-12-02 | 200 | 207 | 199 | 206 | 281,600 | 206 |
2019-11-29 | 196 | 200 | 196 | 200 | 112,600 | 200 |
2019-11-28 | 199 | 199 | 195 | 197 | 52,800 | 197 |
2019-11-27 | 198 | 199 | 198 | 198 | 53,900 | 198 |
2019-11-26 | 199 | 200 | 198 | 198 | 66,900 | 198 |
2019-11-25 | 194 | 198 | 193 | 197 | 136,200 | 197 |
2019-11-22 | 190 | 195 | 190 | 194 | 124,300 | 194 |
2019-11-21 | 192 | 192 | 187 | 190 | 140,800 | 190 |
2019-11-20 | 194 | 195 | 193 | 193 | 60,200 | 193 |
2019-11-19 | 199 | 199 | 195 | 195 | 142,400 | 195 |
2019-11-18 | 199 | 200 | 197 | 199 | 111,100 | 199 |
2019-11-15 | 201 | 202 | 197 | 200 | 282,800 | 200 |
2019-11-14 | 212 | 212 | 197 | 201 | 970,700 | 201 |
2019-11-13 | 188 | 192 | 188 | 191 | 108,500 | 191 |
2019-11-12 | 191 | 191 | 187 | 189 | 188,600 | 189 |
2019-11-11 | 183 | 188 | 182 | 188 | 166,500 | 188 |
2019-11-08 | 182 | 183 | 181 | 182 | 76,200 | 182 |
2019-11-07 | 181 | 181 | 180 | 180 | 40,000 | 180 |
2019-11-06 | 182 | 182 | 179 | 181 | 81,200 | 181 |
2019-11-05 | 179 | 181 | 178 | 181 | 253,600 | 181 |
2019-11-01 | 177 | 178 | 177 | 178 | 46,500 | 178 |
2019-10-31 | 177 | 178 | 177 | 177 | 29,000 | 177 |
2019-10-30 | 177 | 179 | 176 | 177 | 105,600 | 177 |
2019-10-29 | 176 | 177 | 176 | 177 | 42,900 | 177 |
2019-10-28 | 177 | 177 | 176 | 176 | 41,900 | 176 |
2019-10-25 | 176 | 177 | 175 | 177 | 74,500 | 177 |
2019-10-24 | 177 | 177 | 175 | 176 | 60,900 | 176 |
2019-10-23 | 176 | 177 | 175 | 177 | 52,500 | 177 |
2019-10-21 | 177 | 177 | 175 | 175 | 45,600 | 175 |
2019-10-18 | 177 | 177 | 176 | 177 | 50,000 | 177 |
2019-10-17 | 177 | 177 | 176 | 177 | 24,000 | 177 |
2019-10-16 | 179 | 179 | 176 | 177 | 49,100 | 177 |
2019-10-15 | 176 | 178 | 176 | 178 | 58,600 | 178 |
2019-10-11 | 177 | 179 | 176 | 176 | 58,700 | 176 |
2019-10-10 | 177 | 179 | 177 | 177 | 53,500 | 177 |
2019-10-09 | 177 | 179 | 176 | 178 | 36,700 | 178 |
2019-10-08 | 177 | 179 | 176 | 177 | 62,000 | 177 |
2019-10-07 | 178 | 178 | 174 | 175 | 86,000 | 175 |
2019-10-04 | 178 | 178 | 177 | 177 | 18,700 | 177 |
2019-10-03 | 177 | 178 | 176 | 176 | 54,300 | 176 |
2019-10-02 | 177 | 180 | 177 | 179 | 66,300 | 179 |
2019-10-01 | 180 | 180 | 179 | 180 | 32,000 | 180 |
2019-09-30 | 177 | 183 | 176 | 180 | 73,200 | 180 |
2019-09-27 | 175 | 181 | 174 | 177 | 187,800 | 177 |
2019-09-26 | 178 | 178 | 175 | 177 | 93,800 | 177 |
2019-09-25 | 172 | 177 | 172 | 177 | 94,700 | 177 |
2019-09-24 | 170 | 172 | 169 | 172 | 86,500 | 172 |
2019-09-20 | 170 | 171 | 170 | 170 | 31,500 | 170 |
2019-09-19 | 170 | 171 | 169 | 170 | 59,600 | 170 |
2019-09-18 | 171 | 172 | 169 | 169 | 50,100 | 169 |
2019-09-17 | 170 | 171 | 169 | 171 | 82,300 | 171 |
2019-09-13 | 171 | 171 | 169 | 169 | 104,400 | 169 |
2019-09-12 | 171 | 173 | 171 | 171 | 64,500 | 171 |
2019-09-11 | 171 | 173 | 171 | 171 | 47,100 | 171 |
2019-09-10 | 169 | 173 | 169 | 171 | 68,600 | 171 |
2019-09-09 | 172 | 172 | 169 | 171 | 47,100 | 171 |
2019-09-06 | 169 | 171 | 169 | 169 | 51,200 | 169 |
2019-09-05 | 168 | 172 | 168 | 169 | 80,100 | 169 |
2019-09-04 | 169 | 169 | 167 | 169 | 42,400 | 169 |
2019-09-03 | 171 | 172 | 169 | 169 | 60,300 | 169 |
2019-09-02 | 169 | 178 | 169 | 171 | 269,700 | 171 |
2019-08-30 | 163 | 165 | 162 | 164 | 48,000 | 164 |
2019-08-29 | 166 | 167 | 162 | 162 | 82,500 | 162 |
2019-08-28 | 167 | 169 | 166 | 166 | 38,300 | 166 |
2019-08-27 | 169 | 169 | 167 | 167 | 35,100 | 167 |
2019-08-26 | 169 | 170 | 167 | 167 | 80,000 | 167 |
2019-08-23 | 171 | 172 | 170 | 170 | 24,800 | 170 |
2019-08-22 | 172 | 173 | 170 | 171 | 75,300 | 171 |
2019-08-21 | 173 | 174 | 172 | 173 | 30,300 | 173 |
2019-08-20 | 174 | 174 | 170 | 173 | 48,200 | 173 |
2019-08-19 | 175 | 175 | 173 | 173 | 41,500 | 173 |
2019-08-16 | 172 | 176 | 172 | 174 | 39,000 | 174 |
2019-08-15 | 170 | 174 | 170 | 172 | 114,500 | 172 |
2019-08-14 | 175 | 176 | 175 | 175 | 66,000 | 175 |
2019-08-13 | 182 | 183 | 173 | 174 | 180,600 | 174 |
2019-08-09 | 189 | 196 | 180 | 180 | 361,000 | 180 |
2019-08-08 | 185 | 187 | 183 | 184 | 64,400 | 184 |
2019-08-07 | 180 | 182 | 180 | 180 | 30,400 | 180 |
2019-08-06 | 175 | 179 | 170 | 177 | 79,100 | 177 |
2019-08-05 | 185 | 185 | 180 | 180 | 42,600 | 180 |
2019-08-02 | 184 | 186 | 184 | 184 | 38,500 | 184 |
2019-08-01 | 187 | 187 | 185 | 185 | 28,700 | 185 |
2019-07-31 | 186 | 186 | 185 | 186 | 18,400 | 186 |
2019-07-30 | 185 | 187 | 185 | 186 | 64,800 | 186 |
2019-07-29 | 188 | 188 | 186 | 186 | 41,900 | 186 |
2019-07-26 | 186 | 187 | 186 | 186 | 20,000 | 186 |
2019-07-25 | 186 | 188 | 186 | 186 | 40,000 | 186 |
2019-07-24 | 188 | 188 | 187 | 187 | 34,100 | 187 |
2019-07-23 | 188 | 190 | 186 | 188 | 55,200 | 188 |
2019-07-22 | 190 | 190 | 187 | 188 | 50,900 | 188 |
2019-07-19 | 186 | 188 | 185 | 185 | 50,900 | 185 |
2019-07-18 | 189 | 190 | 185 | 185 | 104,300 | 185 |
2019-07-17 | 187 | 189 | 187 | 189 | 37,300 | 189 |
2019-07-16 | 187 | 188 | 186 | 187 | 38,400 | 187 |
2019-07-12 | 190 | 190 | 187 | 187 | 61,500 | 187 |
2019-07-11 | 190 | 191 | 188 | 189 | 61,300 | 189 |
2019-07-10 | 189 | 189 | 187 | 187 | 57,700 | 187 |
2019-07-09 | 187 | 191 | 187 | 189 | 59,600 | 189 |
2019-07-08 | 192 | 192 | 187 | 187 | 140,800 | 187 |
2019-07-05 | 190 | 193 | 186 | 187 | 123,200 | 187 |
2019-07-04 | 187 | 189 | 184 | 186 | 129,100 | 186 |
2019-07-03 | 180 | 191 | 179 | 187 | 390,800 | 187 |
2019-07-02 | 173 | 178 | 173 | 177 | 95,300 | 177 |
2019-07-01 | 175 | 177 | 174 | 174 | 71,300 | 174 |
2019-06-28 | 172 | 174 | 170 | 173 | 76,300 | 173 |
2019-06-27 | 166 | 169 | 166 | 169 | 43,900 | 169 |
2019-06-26 | 167 | 169 | 166 | 167 | 43,900 | 167 |
2019-06-25 | 171 | 172 | 167 | 168 | 87,500 | 168 |
2019-06-24 | 175 | 177 | 173 | 173 | 63,400 | 173 |
2019-06-21 | 178 | 185 | 176 | 178 | 291,800 | 178 |
2019-06-20 | 164 | 179 | 164 | 178 | 328,800 | 178 |
2019-06-19 | 162 | 164 | 162 | 164 | 77,400 | 164 |
2019-06-18 | 162 | 164 | 159 | 160 | 88,900 | 160 |
2019-06-17 | 162 | 164 | 162 | 164 | 30,300 | 164 |
2019-06-14 | 161 | 163 | 161 | 162 | 51,100 | 162 |
2019-06-13 | 164 | 164 | 161 | 161 | 37,600 | 161 |
2019-06-12 | 165 | 165 | 162 | 163 | 64,800 | 163 |
2019-06-11 | 165 | 165 | 162 | 164 | 47,100 | 164 |
2019-06-10 | 165 | 166 | 163 | 164 | 75,700 | 164 |
2019-06-07 | 164 | 164 | 160 | 161 | 78,400 | 161 |
2019-06-06 | 157 | 164 | 157 | 164 | 129,600 | 164 |
2019-06-05 | 156 | 157 | 155 | 157 | 43,200 | 157 |
2019-06-04 | 156 | 156 | 152 | 154 | 95,500 | 154 |
2019-06-03 | 158 | 158 | 155 | 156 | 83,800 | 156 |
2019-05-31 | 163 | 163 | 160 | 160 | 98,400 | 160 |
2019-05-30 | 162 | 165 | 162 | 163 | 61,700 | 163 |
2019-05-29 | 163 | 164 | 162 | 164 | 74,600 | 164 |
2019-05-28 | 162 | 164 | 162 | 163 | 82,600 | 163 |
2019-05-27 | 170 | 171 | 164 | 166 | 266,500 | 166 |
2019-05-24 | 172 | 174 | 170 | 172 | 110,100 | 172 |
2019-05-23 | 176 | 177 | 173 | 174 | 95,800 | 174 |
2019-05-22 | 177 | 179 | 175 | 176 | 122,700 | 176 |
2019-05-21 | 184 | 185 | 174 | 178 | 212,000 | 178 |
2019-05-20 | 186 | 187 | 184 | 184 | 59,900 | 184 |
2019-05-17 | 183 | 187 | 183 | 187 | 85,300 | 187 |
2019-05-16 | 190 | 190 | 181 | 182 | 386,500 | 182 |
2019-05-15 | 191 | 200 | 190 | 200 | 147,100 | 200 |
2019-05-14 | 190 | 191 | 185 | 191 | 162,700 | 191 |
2019-05-13 | 192 | 194 | 190 | 191 | 125,900 | 191 |
2019-05-10 | 195 | 195 | 191 | 194 | 74,800 | 194 |
2019-05-09 | 193 | 193 | 191 | 191 | 51,700 | 191 |
2019-05-08 | 194 | 195 | 191 | 193 | 171,900 | 193 |
2019-05-07 | 196 | 198 | 195 | 196 | 206,900 | 196 |
2019-04-26 | 198 | 199 | 196 | 198 | 90,900 | 198 |
2019-04-25 | 201 | 201 | 198 | 199 | 40,300 | 199 |
2019-04-24 | 200 | 201 | 198 | 200 | 57,600 | 200 |
2019-04-23 | 197 | 201 | 197 | 201 | 101,300 | 201 |
2019-04-22 | 198 | 201 | 197 | 199 | 92,400 | 199 |
2019-04-19 | 196 | 199 | 195 | 199 | 80,500 | 199 |
2019-04-18 | 198 | 199 | 196 | 197 | 69,000 | 197 |
2019-04-17 | 198 | 200 | 197 | 198 | 66,300 | 198 |
2019-04-16 | 198 | 199 | 198 | 198 | 50,300 | 198 |
2019-04-15 | 199 | 199 | 197 | 198 | 45,400 | 198 |
2019-04-12 | 197 | 198 | 196 | 197 | 85,600 | 197 |
2019-04-11 | 197 | 199 | 197 | 198 | 57,300 | 198 |
2019-04-10 | 198 | 199 | 197 | 198 | 37,300 | 198 |
2019-04-09 | 203 | 204 | 198 | 199 | 169,000 | 199 |
2019-04-08 | 203 | 203 | 201 | 203 | 61,200 | 203 |
2019-04-05 | 199 | 201 | 198 | 201 | 80,900 | 201 |
2019-04-04 | 198 | 201 | 198 | 199 | 80,200 | 199 |
2019-04-03 | 200 | 202 | 197 | 198 | 121,800 | 198 |
2019-04-02 | 203 | 205 | 199 | 200 | 143,400 | 200 |
2019-04-01 | 198 | 204 | 198 | 201 | 114,100 | 201 |
2019-03-29 | 193 | 197 | 193 | 196 | 159,000 | 196 |
2019-03-28 | 200 | 201 | 195 | 195 | 231,200 | 195 |
2019-03-27 | 199 | 204 | 199 | 203 | 269,400 | 203 |
2019-03-26 | 216 | 217 | 206 | 207 | 448,600 | 207 |
2019-03-25 | 215 | 219 | 210 | 214 | 274,100 | 214 |
2019-03-22 | 224 | 227 | 216 | 220 | 444,800 | 220 |
2019-03-20 | 223 | 227 | 222 | 226 | 213,700 | 226 |
2019-03-19 | 224 | 226 | 223 | 223 | 81,100 | 223 |
2019-03-18 | 219 | 227 | 218 | 226 | 204,500 | 226 |
2019-03-15 | 223 | 226 | 218 | 219 | 170,300 | 219 |
2019-03-14 | 227 | 228 | 219 | 222 | 233,800 | 222 |
2019-03-13 | 230 | 233 | 225 | 227 | 214,400 | 227 |
2019-03-12 | 236 | 236 | 229 | 234 | 257,100 | 234 |
2019-03-11 | 227 | 234 | 227 | 228 | 166,500 | 228 |
2019-03-08 | 234 | 238 | 224 | 227 | 417,900 | 227 |
2019-03-07 | 241 | 244 | 237 | 240 | 276,500 | 240 |
2019-03-06 | 240 | 247 | 237 | 245 | 419,100 | 245 |
2019-03-05 | 237 | 244 | 233 | 237 | 330,000 | 237 |
2019-03-04 | 232 | 242 | 229 | 238 | 589,900 | 238 |
2019-03-01 | 234 | 235 | 226 | 228 | 319,700 | 228 |
2019-02-28 | 223 | 234 | 223 | 234 | 484,400 | 234 |
2019-02-27 | 220 | 229 | 216 | 225 | 357,600 | 225 |
2019-02-26 | 221 | 226 | 219 | 219 | 236,100 | 219 |
2019-02-25 | 224 | 228 | 211 | 221 | 535,400 | 221 |
2019-02-22 | 230 | 237 | 221 | 226 | 1,247,900 | 226 |
2019-02-21 | 217 | 220 | 208 | 218 | 801,900 | 218 |
2019-02-20 | 193 | 215 | 192 | 215 | 1,507,600 | 215 |
2019-02-19 | 193 | 193 | 184 | 190 | 465,800 | 190 |
2019-02-18 | 175 | 188 | 174 | 188 | 553,000 | 188 |
2019-02-15 | 167 | 171 | 166 | 171 | 199,900 | 171 |
2019-02-14 | 174 | 179 | 165 | 165 | 552,900 | 165 |
2019-02-13 | 160 | 166 | 158 | 164 | 162,600 | 164 |
2019-02-12 | 156 | 160 | 153 | 160 | 142,700 | 160 |
2019-02-08 | 159 | 159 | 156 | 156 | 120,300 | 156 |
2019-02-07 | 163 | 163 | 158 | 158 | 124,600 | 158 |
2019-02-06 | 160 | 163 | 160 | 162 | 103,600 | 162 |
2019-02-05 | 162 | 162 | 159 | 159 | 62,900 | 159 |
2019-02-04 | 159 | 161 | 158 | 159 | 93,600 | 159 |
2019-02-01 | 160 | 161 | 157 | 158 | 77,000 | 158 |
2019-01-31 | 158 | 159 | 157 | 159 | 78,400 | 159 |
2019-01-30 | 162 | 162 | 156 | 156 | 186,600 | 156 |
2019-01-29 | 167 | 167 | 162 | 163 | 150,200 | 163 |
2019-01-28 | 171 | 171 | 163 | 164 | 379,200 | 164 |
2019-01-25 | 161 | 166 | 157 | 166 | 334,100 | 166 |
2019-01-24 | 151 | 179 | 151 | 156 | 1,801,400 | 156 |
2019-01-23 | 146 | 151 | 146 | 151 | 139,500 | 151 |
2019-01-22 | 151 | 152 | 146 | 146 | 232,800 | 146 |
2019-01-21 | 149 | 152 | 149 | 151 | 105,000 | 151 |
2019-01-18 | 151 | 151 | 150 | 150 | 96,900 | 150 |
2019-01-17 | 150 | 152 | 149 | 150 | 83,100 | 150 |
2019-01-16 | 151 | 153 | 149 | 151 | 129,000 | 151 |
2019-01-15 | 143 | 150 | 143 | 149 | 127,000 | 149 |
2019-01-11 | 145 | 147 | 143 | 143 | 156,800 | 143 |
2019-01-10 | 144 | 147 | 143 | 146 | 117,500 | 146 |
2019-01-09 | 153 | 153 | 147 | 147 | 219,100 | 147 |
2019-01-08 | 150 | 153 | 149 | 151 | 158,700 | 151 |
2019-01-07 | 146 | 152 | 146 | 151 | 235,100 | 151 |
2019-01-04 | 139 | 143 | 134 | 143 | 240,800 | 143 |
分割・併合履歴 : [2004-11-25]1株→3株 [1996-08-27]1株→1.1株 [1995-08-28]1株→1.3株 [1994-08-26]1株→1.3株